STMICROELECTRONICS $9.85

up +0.24


21/5/2013 04:21 PM  |  NYSE : STM  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

STM historical data

Date Open High Low Close Volume
10/14/2011 7.51 7.57 7.39 7.52 20169
10/13/2011 7.17 7.34 7.09 7.30 25763
10/12/2011 7.24 7.30 7.17 7.21 19241
10/11/2011 7.02 7.09 6.97 7.06 24070
10/10/2011 7.09 7.43 7.09 7.36 25694
10/7/2011 7.00 7.02 6.83 6.87 20446
10/6/2011 6.62 6.95 6.60 6.94 23069
10/5/2011 6.41 6.62 6.33 6.59 21354
10/4/2011 5.99 6.37 5.96 6.37 36387
10/3/2011 6.36 6.47 6.10 6.10 50172
9/30/2011 6.54 6.73 6.49 6.50 34972
9/29/2011 6.87 6.91 6.57 6.71 26037
9/28/2011 6.96 6.98 6.67 6.67 24420
9/27/2011 6.88 7.12 6.85 6.89 30303
9/26/2011 6.51 6.63 6.37 6.62 30331
9/23/2011 6.21 6.42 6.19 6.34 42892
9/22/2011 6.24 6.31 6.07 6.24 44931
9/21/2011 6.56 6.66 6.38 6.39 21008
9/20/2011 6.55 6.67 6.46 6.48 25896
9/19/2011 6.43 6.63 6.40 6.59 24111
9/16/2011 7.00 7.02 6.81 6.87 24078
9/15/2011 6.97 7.02 6.87 6.99 44107
9/14/2011 6.37 6.74 6.33 6.66 80281
9/13/2011 5.80 6.03 5.78 6.00 42737
9/12/2011 5.67 5.87 5.66 5.86 54625
9/9/2011 5.73 5.89 5.69 5.80 74429
9/8/2011 6.02 6.18 6.01 6.07 33466
9/7/2011 5.94 6.13 5.93 6.11 18291
9/6/2011 5.61 5.81 5.61 5.80 37397
9/2/2011 6.33 6.39 6.28 6.30 61868
9/1/2011 6.55 6.62 6.48 6.51 53432
8/31/2011 6.65 6.74 6.61 6.66 25188
8/30/2011 6.44 6.57 6.40 6.54 24384
8/29/2011 6.49 6.61 6.49 6.59 16728
8/26/2011 6.10 6.40 6.00 6.29 38647
8/25/2011 6.30 6.33 6.07 6.12 21892
8/24/2011 6.28 6.36 6.20 6.31 21365
8/23/2011 6.03 6.27 6.00 6.27 36826
8/22/2011 6.22 6.24 6.01 6.07 16650
8/19/2011 6.07 6.40 6.07 6.14 13605
8/18/2011 6.37 6.39 6.11 6.14 30794
8/17/2011 6.88 6.97 6.73 6.79 14241
8/16/2011 6.78 6.98 6.75 6.82 20769
8/15/2011 7.02 7.12 7.00 7.12 19031
8/12/2011 7.04 7.12 6.88 7.00 32979
8/11/2011 6.44 7.00 6.42 6.93 36357
8/10/2011 6.42 6.50 6.16 6.28 71569
8/9/2011 6.69 6.72 6.27 6.72 42735
8/8/2011 6.57 6.66 6.26 6.31 54790
8/5/2011 7.13 7.15 6.62 6.96 91083
8/4/2011 6.84 6.87 6.58 6.58 69216
8/3/2011 7.20 7.22 6.97 7.20 54604
8/2/2011 7.48 7.58 7.28 7.29 30146
8/1/2011 7.88 7.90 7.51 7.66 31794
7/29/2011 7.84 8.00 7.82 7.91 74300
7/28/2011 7.80 8.03 7.80 7.94 60205
7/27/2011 8.12 8.13 7.97 8.04 39834
7/26/2011 8.30 8.35 8.19 8.21 55213
7/25/2011 9.20 9.25 9.08 9.11 32509
7/22/2011 9.32 9.36 9.18 9.33 28297
7/21/2011 9.15 9.27 9.09 9.21 17747
7/20/2011 9.02 9.06 8.93 8.99 10538
7/19/2011 8.94 9.04 8.93 9.03 13405
7/18/2011 8.78 8.85 8.59 8.71 15015
7/15/2011 8.97 9.00 8.85 8.92 18960
7/14/2011 9.34 9.37 9.09 9.12 11628
7/13/2011 9.12 9.43 9.12 9.29 15661
7/12/2011 9.29 9.35 9.17 9.17 34421
7/11/2011 9.64 9.77 9.58 9.61 21488
7/8/2011 10.08 10.09 9.80 9.89 19713
7/7/2011 10.24 10.37 10.17 10.31 13751
7/6/2011 10.20 10.21 10.07 10.13 14235
7/5/2011 10.33 10.34 10.18 10.25 27064
7/1/2011 9.99 10.22 9.95 10.22 14030
6/30/2011 9.85 10.00 9.84 9.96 13114
6/29/2011 9.68 9.82 9.57 9.75 20767
6/28/2011 9.37 9.49 9.36 9.47 8205
6/27/2011 9.21 9.41 9.20 9.37 12610
6/24/2011 9.31 9.32 9.16 9.23 17154
6/23/2011 9.14 9.37 9.06 9.35 34210
6/22/2011 9.86 9.90 9.73 9.73 11720
6/21/2011 9.79 10.02 9.75 10.00 10460
6/20/2011 9.65 9.76 9.63 9.71 9322
6/17/2011 9.82 9.82 9.59 9.68 14514
6/16/2011 9.65 9.73 9.58 9.66 26193
6/15/2011 10.05 10.11 9.85 9.93 36918
6/14/2011 10.32 10.46 10.31 10.41 26080
6/10/2011 10.33 10.35 10.03 10.11 23885
6/9/2011 10.40 10.65 10.38 10.51 27402
6/8/2011 10.59 10.62 10.40 10.43 14061
6/7/2011 10.82 10.85 10.70 10.71 11453
6/6/2011 10.79 10.84 10.64 10.64 10140
6/3/2011 10.87 11.02 10.84 10.91 17280
6/2/2011 10.80 10.88 10.70 10.81 14425
6/1/2011 10.99 11.13 10.86 10.88 24801
5/31/2011 11.35 11.36 11.12 11.17 18656
5/27/2011 11.18 11.25 11.11 11.20 10993
5/26/2011 11.04 11.13 10.93 11.11 10209
5/25/2011 11.03 11.07 10.88 11.03 8203
5/24/2011 11.07 11.12 10.96 10.97 13717
Marketplace
Trading Center